34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 3 | 20240621 | 192800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20240621 | 192700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20240621 | 192600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20240621 | 192500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20240621 | 192400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20240621 | 192300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20240621 | 192200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20240621 | 192100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20240621 | 192000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20240621 | 191900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20240621 | 191800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20240621 | 191700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20240621 | 191600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20240621 | 191500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20240621 | 191400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20240621 | 191300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20240621 | 191200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20240621 | 191100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20240621 | 191000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20240621 | 190900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20240621 | 190800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20240621 | 190700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20240621 | 190600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20240621 | 190500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20240621 | 190400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20240621 | 190300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20240621 | 190200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20240621 | 190100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20240621 | 190000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20240621 | 185900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 33 | 20240621 | 185800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20240621 | 185700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20240621 | 185600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20240621 | 185500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20240621 | 185400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20240621 | 185300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20240621 | 185200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20240621 | 185100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20240621 | 185000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20240621 | 184900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20240621 | 184800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20240621 | 184700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20240621 | 184600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20240621 | 184500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20240621 | 184400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20240621 | 184300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20240621 | 184200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20240621 | 184100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20240621 | 184000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20240621 | 183900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20240621 | 183800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20240621 | 183700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20240621 | 183600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20240621 | 183500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20240621 | 183400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20240621 | 183300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20240621 | 183200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20240621 | 183100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20240621 | 183000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20240621 | 182900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 63 | 20240621 | 182800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20240621 | 182700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20240621 | 182600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20240621 | 182500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20240621 | 182400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20240621 | 182300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20240621 | 182200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20240621 | 182100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20240621 | 182000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20240621 | 181900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20240621 | 181800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20240621 | 181700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20240621 | 181600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20240621 | 181500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20240621 | 181400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20240621 | 181300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20240621 | 181200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20240621 | 181100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20240621 | 181000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20240621 | 180900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20240621 | 180800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20240621 | 180700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20240621 | 180600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20240621 | 180500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20240621 | 180400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20240621 | 180300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20240621 | 180200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20240621 | 180100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20240621 | 180000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20240621 | 175900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 93 | 20240621 | 175800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20240621 | 175700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20240621 | 175600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20240621 | 175500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20240621 | 175400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20240621 | 175300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20240621 | 175200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20240621 | 175100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20240621 | 175000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20240621 | 174900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20240621 | 174800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20240621 | 174700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20240621 | 174600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20240621 | 174500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20240621 | 174400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20240621 | 174300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20240621 | 174200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20240621 | 174100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20240621 | 174000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20240621 | 173900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20240621 | 173800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20240621 | 173700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20240621 | 173600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20240621 | 173500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20240621 | 173400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20240621 | 173300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20240621 | 173200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20240621 | 173100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20240621 | 173000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20240621 | 172900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 123 | 20240621 | 172800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20240621 | 172700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20240621 | 172600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20240621 | 172500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20240621 | 172400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20240621 | 172300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20240621 | 172200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20240621 | 172100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20240621 | 172000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20240621 | 171900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20240621 | 171800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20240621 | 171700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20240621 | 171600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20240621 | 171500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20240621 | 171400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20240621 | 171300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20240621 | 171200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20240621 | 171100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20240621 | 171000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20240621 | 170900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20240621 | 170800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20240621 | 170700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20240621 | 170600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20240621 | 170500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20240621 | 170400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20240621 | 170300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20240621 | 170200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20240621 | 170100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20240621 | 170000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20240621 | 165900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 153 | 20240621 | 165800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20240621 | 165700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20240621 | 165600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20240621 | 165500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20240621 | 165400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20240621 | 165300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20240621 | 165200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20240621 | 165100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20240621 | 165000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20240621 | 164900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20240621 | 164800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20240621 | 164700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20240621 | 164600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20240621 | 164500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20240621 | 164400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20240621 | 164300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20240621 | 164200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20240621 | 164100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20240621 | 164000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20240621 | 163900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20240621 | 163800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20240621 | 163700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20240621 | 163600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20240621 | 163500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20240621 | 163400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20240621 | 163300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20240621 | 163200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20240621 | 163100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20240621 | 163000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20240621 | 162900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 183 | 20240621 | 162800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20240621 | 162700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20240621 | 162600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20240621 | 162500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20240621 | 162400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20240621 | 162300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20240621 | 162200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20240621 | 162100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20240621 | 162000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20240621 | 161900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20240621 | 161800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20240621 | 161700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20240621 | 161600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20240621 | 161500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20240621 | 161400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20240621 | 161300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20240621 | 161200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20240621 | 161100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20240621 | 161000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20240621 | 160900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20240621 | 160800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20240621 | 160700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20240621 | 160600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20240621 | 160500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20240621 | 160400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20240621 | 160300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20240621 | 160200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20240621 | 160100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20240621 | 160000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20240621 | 155900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 213 | 20240621 | 155800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20240621 | 155700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20240621 | 155600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20240621 | 155500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20240621 | 155400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20240621 | 155300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20240621 | 155200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20240621 | 155100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20240621 | 155000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20240621 | 154900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20240621 | 154800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20240621 | 154700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20240621 | 154600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20240621 | 154500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20240621 | 154400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20240621 | 154300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20240621 | 154200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20240621 | 154100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20240621 | 154000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20240621 | 153900 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20240621 | 153800 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20240621 | 153700 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20240621 | 153600 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20240621 | 153500 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20240621 | 153400 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20240621 | 153300 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20240621 | 153200 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20240621 | 153100 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20240621 | 153000 | 8478621050 | 25150 | 25150 | 25150 | 25150 | 14169 |
| 242 | 20240621 | 152900 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 243 | 20240621 | 152800 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20240621 | 152700 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 245 | 20240621 | 152600 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20240621 | 152500 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20240621 | 152400 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20240621 | 152300 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20240621 | 152200 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20240621 | 152100 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20240621 | 152000 | 8122270700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20240621 | 151900 | 8122270700 | 25200 | 25300 | 25300 | 25200 | 3783 |
| 253 | 20240621 | 151800 | 8026781250 | 25250 | 25250 | 25300 | 25250 | 2223 |
| 254 | 20240621 | 151700 | 7970640200 | 25250 | 25300 | 25400 | 25250 | 645 |
| 255 | 20240621 | 151600 | 7954319950 | 25300 | 25350 | 25400 | 25300 | 1775 |
| 256 | 20240621 | 151500 | 7909404400 | 25300 | 25300 | 25450 | 25300 | 562 |
| 257 | 20240621 | 151400 | 7895152950 | 25300 | 25400 | 25400 | 25300 | 1405 |
| 258 | 20240621 | 151300 | 7859597500 | 25400 | 25350 | 25450 | 25300 | 682 |
| 259 | 20240621 | 151200 | 7842310750 | 25300 | 25400 | 25500 | 25300 | 5838 |
| 260 | 20240621 | 151100 | 7694199900 | 25400 | 25400 | 25400 | 25350 | 70 |
| 261 | 20240621 | 151000 | 7692422550 | 25400 | 25350 | 25400 | 25350 | 432 |
| 262 | 20240621 | 150900 | 7681466300 | 25400 | 25350 | 25400 | 25350 | 277 |
| 263 | 20240621 | 150800 | 7674433700 | 25350 | 25400 | 25400 | 25350 | 66 |
| 264 | 20240621 | 150700 | 7672760550 | 25350 | 25400 | 25400 | 25350 | 557 |
| 265 | 20240621 | 150600 | 7658612800 | 25400 | 25400 | 25450 | 25400 | 148 |
| 266 | 20240621 | 150500 | 7654853150 | 25400 | 25450 | 25450 | 25400 | 1285 |
| 267 | 20240621 | 150400 | 7622213850 | 25450 | 25450 | 25450 | 25400 | 2030 |
| 268 | 20240621 | 150300 | 7570620300 | 25400 | 25450 | 25450 | 25400 | 277 |
| 269 | 20240621 | 150200 | 7563575600 | 25400 | 25450 | 25450 | 25400 | 272 |
| 270 | 20240621 | 150100 | 7556666600 | 25450 | 25450 | 25450 | 25400 | 271 |
| 271 | 20240621 | 150000 | 7549772400 | 25450 | 25500 | 25500 | 25450 | 269 |
| 272 | 20240621 | 145900 | 7542924150 | 25450 | 25400 | 25450 | 25400 | 487 |
| 273 | 20240621 | 145800 | 7530531100 | 25400 | 25500 | 25500 | 25400 | 49 |
| 274 | 20240621 | 145700 | 7529281700 | 25500 | 25450 | 25500 | 25400 | 104 |
| 275 | 20240621 | 145600 | 7526635100 | 25400 | 25450 | 25450 | 25400 | 19 |
| 276 | 20240621 | 145500 | 7526152100 | 25450 | 25400 | 25450 | 25400 | 147 |
| 277 | 20240621 | 145400 | 7522412750 | 25400 | 25450 | 25500 | 25400 | 1115 |
| 278 | 20240621 | 145300 | 7494034900 | 25500 | 25500 | 25500 | 25450 | 169 |
| 279 | 20240621 | 145200 | 7489726450 | 25500 | 25500 | 25500 | 25500 | 2 |
| 280 | 20240621 | 145100 | 7489675450 | 25500 | 25450 | 25500 | 25450 | 306 |
| 281 | 20240621 | 145000 | 7481882400 | 25450 | 25450 | 25500 | 25400 | 389 |
| 282 | 20240621 | 144900 | 7471964650 | 25450 | 25450 | 25450 | 25450 | 142 |
| 283 | 20240621 | 144800 | 7468350750 | 25500 | 25500 | 25500 | 25450 | 127 |
| 284 | 20240621 | 144700 | 7465112300 | 25400 | 25500 | 25550 | 25400 | 1052 |
| 285 | 20240621 | 144600 | 7438331950 | 25500 | 25500 | 25500 | 25450 | 112 |
| 286 | 20240621 | 144500 | 7435476050 | 25450 | 25450 | 25500 | 25450 | 125 |
| 287 | 20240621 | 144400 | 7432291200 | 25500 | 25500 | 25500 | 25500 | 107 |
| 288 | 20240621 | 144300 | 7429562700 | 25500 | 25500 | 25500 | 25500 | 170 |
| 289 | 20240621 | 144200 | 7425227700 | 25450 | 25450 | 25450 | 25450 | 68 |
| 290 | 20240621 | 144100 | 7423497100 | 25450 | 25500 | 25500 | 25450 | 139 |
| 291 | 20240621 | 144000 | 7419954100 | 25450 | 25450 | 25450 | 25400 | 1112 |
| 292 | 20240621 | 143900 | 7391680200 | 25400 | 25400 | 25400 | 25400 | 59 |
| 293 | 20240621 | 143800 | 7390181600 | 25450 | 25450 | 25450 | 25450 | 285 |
| 294 | 20240621 | 143700 | 7382928350 | 25400 | 25450 | 25450 | 25400 | 125 |
| 295 | 20240621 | 143600 | 7379747600 | 25350 | 25450 | 25450 | 25350 | 131 |
| 296 | 20240621 | 143500 | 7376422450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 297 | 20240621 | 143400 | 7376422450 | 25350 | 25450 | 25450 | 25350 | 178 |
| 298 | 20240621 | 143300 | 7371894350 | 25400 | 25400 | 25400 | 25400 | 268 |
| 299 | 20240621 | 143200 | 7365087150 | 25400 | 25450 | 25450 | 25350 | 1546 |
| 300 | 20240621 | 143100 | 7325808600 | 25450 | 25450 | 25450 | 25450 | 85 |
| 301 | 20240621 | 143000 | 7323645350 | 25400 | 25450 | 25450 | 25400 | 306 |
| 302 | 20240621 | 142900 | 7315867650 | 25400 | 25450 | 25450 | 25400 | 504 |
| 303 | 20240621 | 142800 | 7303065850 | 25450 | 25400 | 25450 | 25400 | 90 |
| 304 | 20240621 | 142700 | 7300777900 | 25450 | 25450 | 25450 | 25450 | 48 |
| 305 | 20240621 | 142600 | 7299556300 | 25400 | 25450 | 25450 | 25400 | 126 |
| 306 | 20240621 | 142500 | 7296349650 | 25400 | 25400 | 25400 | 25400 | 4 |
| 307 | 20240621 | 142400 | 7296248050 | 25450 | 25450 | 25500 | 25450 | 483 |
| 308 | 20240621 | 142300 | 7283953900 | 25450 | 25400 | 25450 | 25400 | 193 |
| 309 | 20240621 | 142200 | 7279042250 | 25450 | 25400 | 25450 | 25400 | 320 |
| 310 | 20240621 | 142100 | 7270910500 | 25450 | 25400 | 25450 | 25400 | 144 |
| 311 | 20240621 | 142000 | 7267245900 | 25400 | 25400 | 25400 | 25400 | 799 |
| 312 | 20240621 | 141900 | 7246951300 | 25400 | 25350 | 25400 | 25350 | 259 |
| 313 | 20240621 | 141800 | 7240373400 | 25400 | 25450 | 25450 | 25400 | 771 |
| 314 | 20240621 | 141700 | 7220789900 | 25450 | 25400 | 25450 | 25400 | 60 |
| 315 | 20240621 | 141600 | 7219263900 | 25400 | 25500 | 25500 | 25400 | 2841 |
| 316 | 20240621 | 141500 | 7147022900 | 25500 | 25400 | 25500 | 25400 | 75 |
| 317 | 20240621 | 141400 | 7145111500 | 25450 | 25450 | 25450 | 25450 | 1033 |
| 318 | 20240621 | 141300 | 7118821650 | 25500 | 25450 | 25500 | 25450 | 348 |
| 319 | 20240621 | 141200 | 7109959600 | 25450 | 25400 | 25450 | 25400 | 77 |
| 320 | 20240621 | 141100 | 7108000600 | 25450 | 25450 | 25450 | 25400 | 145 |
| 321 | 20240621 | 141000 | 7104311250 | 25450 | 25450 | 25500 | 25450 | 1164 |
| 322 | 20240621 | 140900 | 7074685300 | 25450 | 25500 | 25500 | 25450 | 278 |
| 323 | 20240621 | 140800 | 7067599450 | 25500 | 25450 | 25500 | 25450 | 164 |
| 324 | 20240621 | 140700 | 7063422450 | 25450 | 25450 | 25500 | 25450 | 339 |
| 325 | 20240621 | 140600 | 7054792950 | 25450 | 25550 | 25550 | 25450 | 567 |
| 326 | 20240621 | 140500 | 7040333650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 327 | 20240621 | 140400 | 7040333650 | 25450 | 25500 | 25550 | 25450 | 1659 |
| 328 | 20240621 | 140300 | 6998039550 | 25500 | 25500 | 25500 | 25500 | 258 |
| 329 | 20240621 | 140200 | 6991460550 | 25500 | 25450 | 25500 | 25450 | 160 |
| 330 | 20240621 | 140100 | 6987388500 | 25500 | 25450 | 25500 | 25400 | 348 |
| 331 | 20240621 | 140000 | 6978541900 | 25400 | 25400 | 25450 | 25400 | 69 |
| 332 | 20240621 | 135900 | 6976787100 | 25450 | 25500 | 25500 | 25450 | 64 |
| 333 | 20240621 | 135800 | 6975157800 | 25500 | 25450 | 25500 | 25450 | 173 |
| 334 | 20240621 | 135700 | 6970753100 | 25450 | 25450 | 25450 | 25450 | 1132 |
| 335 | 20240621 | 135600 | 6941943700 | 25450 | 25450 | 25450 | 25450 | 115 |
| 336 | 20240621 | 135500 | 6939016950 | 25400 | 25450 | 25500 | 25400 | 1202 |
| 337 | 20240621 | 135400 | 6908416500 | 25500 | 25500 | 25500 | 25500 | 37 |
| 338 | 20240621 | 135300 | 6907473000 | 25500 | 25450 | 25500 | 25450 | 511 |
| 339 | 20240621 | 135200 | 6894460500 | 25450 | 25450 | 25500 | 25450 | 861 |
| 340 | 20240621 | 135100 | 6872547500 | 25450 | 25400 | 25450 | 25400 | 35 |
| 341 | 20240621 | 135000 | 6871657500 | 25400 | 25400 | 25450 | 25400 | 467 |
| 342 | 20240621 | 134900 | 6859790700 | 25400 | 25450 | 25450 | 25400 | 54 |
| 343 | 20240621 | 134800 | 6858417050 | 25450 | 25400 | 25450 | 25400 | 20 |
| 344 | 20240621 | 134700 | 6857908450 | 25450 | 25450 | 25450 | 25400 | 58 |
| 345 | 20240621 | 134600 | 6856432900 | 25400 | 25400 | 25400 | 25400 | 609 |
| 346 | 20240621 | 134500 | 6840964300 | 25350 | 25400 | 25400 | 25350 | 109 |
| 347 | 20240621 | 134400 | 6838196450 | 25400 | 25350 | 25400 | 25350 | 93 |
| 348 | 20240621 | 134300 | 6835834300 | 25350 | 25400 | 25450 | 25300 | 2583 |
| 349 | 20240621 | 134200 | 6770339400 | 25400 | 25500 | 25500 | 25400 | 895 |
| 350 | 20240621 | 134100 | 6747600700 | 25450 | 25450 | 25450 | 25400 | 763 |
| 351 | 20240621 | 134000 | 6728202450 | 25450 | 25450 | 25450 | 25400 | 370 |
| 352 | 20240621 | 133900 | 6718787500 | 25450 | 25500 | 25500 | 25450 | 116 |
| 353 | 20240621 | 133800 | 6715830000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 354 | 20240621 | 133700 | 6715830000 | 25500 | 25450 | 25500 | 25450 | 74 |
| 355 | 20240621 | 133600 | 6713943650 | 25500 | 25450 | 25500 | 25400 | 2527 |
| 356 | 20240621 | 133500 | 6649705250 | 25500 | 25500 | 25500 | 25450 | 115 |
| 357 | 20240621 | 133400 | 6646773300 | 25500 | 25500 | 25500 | 25450 | 986 |
| 358 | 20240621 | 133300 | 6621679450 | 25550 | 25550 | 25550 | 25550 | 32 |
| 359 | 20240621 | 133200 | 6620861850 | 25450 | 25550 | 25550 | 25450 | 355 |
| 360 | 20240621 | 133100 | 6611812600 | 25500 | 25500 | 25500 | 25500 | 11 |
| 361 | 20240621 | 133000 | 6611532100 | 25550 | 25450 | 25550 | 25450 | 202 |
| 362 | 20240621 | 132900 | 6606383050 | 25450 | 25500 | 25500 | 25450 | 82 |
| 363 | 20240621 | 132800 | 6604293650 | 25450 | 25550 | 25550 | 25450 | 396 |
| 364 | 20240621 | 132700 | 6594205250 | 25550 | 25500 | 25550 | 25500 | 94 |
| 365 | 20240621 | 132600 | 6591806200 | 25450 | 25450 | 25500 | 25450 | 843 |
| 366 | 20240621 | 132500 | 6570336950 | 25500 | 25550 | 25550 | 25450 | 423 |
| 367 | 20240621 | 132400 | 6559560300 | 25550 | 25550 | 25550 | 25500 | 60 |
| 368 | 20240621 | 132300 | 6558027550 | 25550 | 25500 | 25550 | 25450 | 383 |
| 369 | 20240621 | 132200 | 6548263700 | 25550 | 25550 | 25550 | 25550 | 44 |
| 370 | 20240621 | 132100 | 6547139500 | 25500 | 25500 | 25550 | 25450 | 466 |
| 371 | 20240621 | 132000 | 6535270600 | 25550 | 25550 | 25550 | 25550 | 36 |
| 372 | 20240621 | 131900 | 6534350800 | 25450 | 25550 | 25550 | 25450 | 446 |
| 373 | 20240621 | 131800 | 6522984450 | 25600 | 25650 | 25650 | 25450 | 1740 |
| 374 | 20240621 | 131700 | 6478645050 | 25600 | 25550 | 25600 | 25550 | 517 |
| 375 | 20240621 | 131600 | 6465431600 | 25600 | 25600 | 25650 | 25600 | 146 |
| 376 | 20240621 | 131500 | 6461692200 | 25600 | 25600 | 25600 | 25600 | 47 |
| 377 | 20240621 | 131400 | 6460489000 | 25650 | 25600 | 25650 | 25600 | 74 |
| 378 | 20240621 | 131300 | 6458591400 | 25600 | 25600 | 25600 | 25600 | 44 |
| 379 | 20240621 | 131200 | 6457465000 | 25650 | 25650 | 25650 | 25650 | 34 |
| 380 | 20240621 | 131100 | 6456592900 | 25500 | 25600 | 25650 | 25500 | 284 |
| 381 | 20240621 | 131000 | 6449344000 | 25700 | 25600 | 25700 | 25500 | 1810 |
| 382 | 20240621 | 130900 | 6403110500 | 25700 | 25650 | 25700 | 25600 | 303 |
| 383 | 20240621 | 130800 | 6395342500 | 25650 | 25600 | 25650 | 25600 | 210 |
| 384 | 20240621 | 130700 | 6389966000 | 25600 | 25700 | 25700 | 25600 | 1313 |
| 385 | 20240621 | 130600 | 6356336300 | 25750 | 25700 | 25750 | 25600 | 785 |
| 386 | 20240621 | 130500 | 6336145350 | 25700 | 25700 | 25700 | 25700 | 73 |
| 387 | 20240621 | 130400 | 6334269250 | 25650 | 25700 | 25700 | 25650 | 76 |
| 388 | 20240621 | 130300 | 6332319800 | 25700 | 25650 | 25700 | 25650 | 201 |
| 389 | 20240621 | 130200 | 6327162300 | 25650 | 25650 | 25650 | 25650 | 48 |
| 390 | 20240621 | 130100 | 6325931100 | 25650 | 25650 | 25650 | 25650 | 41 |
| 391 | 20240621 | 130000 | 6324879450 | 25600 | 25650 | 25650 | 25600 | 252 |
| 392 | 20240621 | 125900 | 6318416600 | 25650 | 25700 | 25700 | 25650 | 356 |
| 393 | 20240621 | 125800 | 6309279550 | 25750 | 25750 | 25750 | 25700 | 76 |
| 394 | 20240621 | 125700 | 6307323700 | 25750 | 25750 | 25750 | 25750 | 2 |
| 395 | 20240621 | 125600 | 6307272200 | 25650 | 25700 | 25700 | 25650 | 368 |
| 396 | 20240621 | 125500 | 6297826400 | 25700 | 25700 | 25700 | 25700 | 40 |
| 397 | 20240621 | 125400 | 6296798400 | 25650 | 25750 | 25750 | 25650 | 47 |
| 398 | 20240621 | 125300 | 6295588650 | 25650 | 25750 | 25750 | 25650 | 10 |
| 399 | 20240621 | 125200 | 6295331650 | 25750 | 25700 | 25750 | 25650 | 228 |
| 400 | 20240621 | 125100 | 6289470000 | 25650 | 25650 | 25650 | 25650 | 41 |
| 401 | 20240621 | 125000 | 6288418350 | 25700 | 25650 | 25700 | 25650 | 47 |
| 402 | 20240621 | 124900 | 6287210950 | 25700 | 25600 | 25700 | 25600 | 47 |
| 403 | 20240621 | 124800 | 6286003650 | 25700 | 25700 | 25700 | 25650 | 231 |
| 404 | 20240621 | 124700 | 6280073250 | 25700 | 25700 | 25700 | 25700 | 2 |
| 405 | 20240621 | 124600 | 6280021850 | 25700 | 25700 | 25700 | 25600 | 51 |
| 406 | 20240621 | 124500 | 6278711950 | 25650 | 25650 | 25700 | 25650 | 468 |
| 407 | 20240621 | 124400 | 6266702500 | 25650 | 25700 | 25700 | 25650 | 64 |
| 408 | 20240621 | 124300 | 6265058900 | 25650 | 25650 | 25650 | 25650 | 2 |
| 409 | 20240621 | 124200 | 6265007600 | 25700 | 25600 | 25700 | 25600 | 67 |
| 410 | 20240621 | 124100 | 6263287700 | 25650 | 25650 | 25650 | 25650 | 112 |
| 411 | 20240621 | 124000 | 6260414900 | 25600 | 25650 | 25650 | 25600 | 33 |
| 412 | 20240621 | 123900 | 6259569850 | 25650 | 25650 | 25650 | 25650 | 60 |
| 413 | 20240621 | 123800 | 6258030850 | 25650 | 25600 | 25650 | 25600 | 65 |
| 414 | 20240621 | 123700 | 6256365250 | 25600 | 25600 | 25600 | 25600 | 77 |
| 415 | 20240621 | 123600 | 6254394050 | 25600 | 25600 | 25600 | 25600 | 95 |
| 416 | 20240621 | 123500 | 6251962050 | 25600 | 25600 | 25600 | 25600 | 22 |
| 417 | 20240621 | 123400 | 6251398850 | 25650 | 25550 | 25650 | 25550 | 74 |
| 418 | 20240621 | 123300 | 6249504200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 419 | 20240621 | 123200 | 6249504200 | 25550 | 25550 | 25600 | 25550 | 22 |
| 420 | 20240621 | 123100 | 6248942050 | 25600 | 25600 | 25600 | 25600 | 65 |
| 421 | 20240621 | 123000 | 6247278050 | 25550 | 25550 | 25600 | 25550 | 505 |
| 422 | 20240621 | 122900 | 6234371950 | 25550 | 25550 | 25600 | 25550 | 15 |
| 423 | 20240621 | 122800 | 6233988650 | 25550 | 25550 | 25550 | 25550 | 21 |
| 424 | 20240621 | 122700 | 6233452100 | 25550 | 25550 | 25600 | 25550 | 83 |
| 425 | 20240621 | 122600 | 6231328050 | 25550 | 25550 | 25550 | 25550 | 1 |
| 426 | 20240621 | 122500 | 6231302500 | 25550 | 25600 | 25600 | 25550 | 58 |
| 427 | 20240621 | 122400 | 6229818250 | 25600 | 25600 | 25600 | 25600 | 13 |
| 428 | 20240621 | 122300 | 6229485450 | 25600 | 25550 | 25600 | 25550 | 92 |
| 429 | 20240621 | 122200 | 6227131600 | 25550 | 25550 | 25550 | 25550 | 18 |
| 430 | 20240621 | 122100 | 6226671700 | 25550 | 25550 | 25550 | 25550 | 94 |
| 431 | 20240621 | 122000 | 6224270000 | 25500 | 25550 | 25550 | 25500 | 3 |
| 432 | 20240621 | 121900 | 6224193400 | 25550 | 25500 | 25550 | 25500 | 76 |
| 433 | 20240621 | 121800 | 6222252200 | 25500 | 25500 | 25500 | 25500 | 300 |
| 434 | 20240621 | 121700 | 6214602200 | 25500 | 25550 | 25550 | 25500 | 107 |
| 435 | 20240621 | 121600 | 6211868950 | 25550 | 25650 | 25650 | 25550 | 537 |
| 436 | 20240621 | 121500 | 6198137250 | 25650 | 25600 | 25750 | 25600 | 45 |
| 437 | 20240621 | 121400 | 6196984350 | 25600 | 25600 | 25600 | 25550 | 633 |
| 438 | 20240621 | 121300 | 6180809550 | 25550 | 25550 | 25550 | 25550 | 23 |
| 439 | 20240621 | 121200 | 6180221900 | 25600 | 25500 | 25600 | 25500 | 77 |
| 440 | 20240621 | 121100 | 6178251000 | 25550 | 25500 | 25550 | 25450 | 292 |
| 441 | 20240621 | 121000 | 6170795250 | 25500 | 25500 | 25500 | 25500 | 337 |
| 442 | 20240621 | 120900 | 6162201750 | 25500 | 25600 | 25650 | 25500 | 589 |
| 443 | 20240621 | 120800 | 6147161200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 444 | 20240621 | 120700 | 6147161200 | 25600 | 25600 | 25600 | 25600 | 18 |
| 445 | 20240621 | 120600 | 6146700400 | 25500 | 25650 | 25650 | 25500 | 5091 |
| 446 | 20240621 | 120500 | 6016746850 | 25700 | 25700 | 25700 | 25650 | 82 |
| 447 | 20240621 | 120400 | 6014640000 | 25700 | 25700 | 25700 | 25700 | 11 |
| 448 | 20240621 | 120300 | 6014357300 | 25650 | 25650 | 25650 | 25650 | 139 |
| 449 | 20240621 | 120200 | 6010791950 | 25650 | 25650 | 25650 | 25650 | 284 |
| 450 | 20240621 | 120100 | 6003507350 | 25700 | 25700 | 25700 | 25700 | 65 |
| 451 | 20240621 | 120000 | 6001836850 | 25600 | 25600 | 25600 | 25600 | 1 |
| 452 | 20240621 | 115900 | 6001811250 | 25600 | 25700 | 25700 | 25600 | 5002 |
| 453 | 20240621 | 115800 | 5873754700 | 25650 | 25750 | 25750 | 25650 | 3075 |
| 454 | 20240621 | 115700 | 5794839650 | 25700 | 25750 | 25750 | 25700 | 26 |
| 455 | 20240621 | 115600 | 5794170700 | 25700 | 25700 | 25700 | 25700 | 55 |
| 456 | 20240621 | 115500 | 5792757200 | 25700 | 25700 | 25750 | 25700 | 814 |
| 457 | 20240621 | 115400 | 5771837150 | 25800 | 25800 | 25800 | 25800 | 65 |
| 458 | 20240621 | 115300 | 5770160150 | 25750 | 25750 | 25750 | 25750 | 100 |
| 459 | 20240621 | 115200 | 5767585150 | 25800 | 25800 | 25800 | 25800 | 158 |
| 460 | 20240621 | 115100 | 5763508750 | 25700 | 25850 | 25850 | 25700 | 21 |
| 461 | 20240621 | 115000 | 5762966400 | 25850 | 25700 | 25850 | 25700 | 5094 |
| 462 | 20240621 | 114900 | 5631466850 | 25700 | 25700 | 25700 | 25700 | 73 |
| 463 | 20240621 | 114800 | 5629590750 | 25750 | 25700 | 25750 | 25700 | 504 |
| 464 | 20240621 | 114700 | 5616637850 | 25700 | 25750 | 25750 | 25700 | 661 |
| 465 | 20240621 | 114600 | 5599646650 | 25700 | 25750 | 25750 | 25700 | 22 |
| 466 | 20240621 | 114500 | 5599080800 | 25700 | 25700 | 25700 | 25700 | 15 |
| 467 | 20240621 | 114400 | 5598695300 | 25700 | 25750 | 25750 | 25700 | 709 |
| 468 | 20240621 | 114300 | 5580444700 | 25750 | 25700 | 25750 | 25700 | 1159 |
| 469 | 20240621 | 114200 | 5550608600 | 25700 | 25700 | 25700 | 25650 | 154 |
| 470 | 20240621 | 114100 | 5546651450 | 25700 | 25700 | 25700 | 25700 | 26 |
| 471 | 20240621 | 114000 | 5545983250 | 25650 | 25700 | 25700 | 25650 | 182 |
| 472 | 20240621 | 113900 | 5541306450 | 25650 | 25650 | 25650 | 25650 | 5 |
| 473 | 20240621 | 113800 | 5541178200 | 25650 | 25650 | 25700 | 25650 | 297 |
| 474 | 20240621 | 113700 | 5533550250 | 25650 | 25650 | 25650 | 25650 | 222 |
| 475 | 20240621 | 113600 | 5527855950 | 25600 | 25650 | 25650 | 25600 | 146 |
| 476 | 20240621 | 113500 | 5524114050 | 25600 | 25600 | 25600 | 25600 | 6 |
| 477 | 20240621 | 113400 | 5523960450 | 25650 | 25650 | 25650 | 25600 | 34 |
| 478 | 20240621 | 113300 | 5523089000 | 25650 | 25650 | 25650 | 25600 | 308 |
| 479 | 20240621 | 113200 | 5515203850 | 25650 | 25650 | 25650 | 25600 | 448 |
| 480 | 20240621 | 113100 | 5503729700 | 25600 | 25600 | 25600 | 25600 | 30 |
| 481 | 20240621 | 113000 | 5502961700 | 25600 | 25650 | 25650 | 25600 | 46 |
| 482 | 20240621 | 112900 | 5501783950 | 25600 | 25650 | 25650 | 25600 | 128 |
| 483 | 20240621 | 112800 | 5498501250 | 25600 | 25600 | 25600 | 25600 | 204 |
| 484 | 20240621 | 112700 | 5493278850 | 25650 | 25600 | 25650 | 25600 | 69 |
| 485 | 20240621 | 112600 | 5491509700 | 25550 | 25600 | 25600 | 25550 | 21 |
| 486 | 20240621 | 112500 | 5490972800 | 25600 | 25550 | 25600 | 25550 | 181 |
| 487 | 20240621 | 112400 | 5486342900 | 25550 | 25600 | 25600 | 25550 | 299 |
| 488 | 20240621 | 112300 | 5478690150 | 25600 | 25600 | 25600 | 25600 | 216 |
| 489 | 20240621 | 112200 | 5473160550 | 25600 | 25600 | 25600 | 25550 | 136 |
| 490 | 20240621 | 112100 | 5469679700 | 25600 | 25600 | 25600 | 25600 | 309 |
| 491 | 20240621 | 112000 | 5461769300 | 25600 | 25600 | 25600 | 25550 | 613 |
| 492 | 20240621 | 111900 | 5446076950 | 25600 | 25600 | 25650 | 25600 | 219 |
| 493 | 20240621 | 111800 | 5440469500 | 25650 | 25600 | 25650 | 25550 | 593 |
| 494 | 20240621 | 111700 | 5425284500 | 25600 | 25550 | 25600 | 25550 | 385 |
| 495 | 20240621 | 111600 | 5415444850 | 25500 | 25500 | 25500 | 25500 | 14 |
| 496 | 20240621 | 111500 | 5415087850 | 25550 | 25550 | 25550 | 25500 | 455 |
| 497 | 20240621 | 111400 | 5403464100 | 25550 | 25500 | 25550 | 25500 | 299 |
| 498 | 20240621 | 111300 | 5395835850 | 25550 | 25550 | 25550 | 25500 | 40 |
| 499 | 20240621 | 111200 | 5394815350 | 25500 | 25500 | 25500 | 25500 | 29 |
| 500 | 20240621 | 111100 | 5394075850 | 25500 | 25550 | 25550 | 25500 | 67 |
| 501 | 20240621 | 111000 | 5392364150 | 25500 | 25500 | 25500 | 25500 | 46 |
| 502 | 20240621 | 110900 | 5391191150 | 25550 | 25550 | 25550 | 25550 | 12 |
| 503 | 20240621 | 110800 | 5390884550 | 25500 | 25500 | 25500 | 25500 | 113 |
| 504 | 20240621 | 110700 | 5388003050 | 25550 | 25550 | 25550 | 25500 | 70 |
| 505 | 20240621 | 110600 | 5386214600 | 25500 | 25450 | 25500 | 25450 | 270 |
| 506 | 20240621 | 110500 | 5379330350 | 25450 | 25450 | 25450 | 25450 | 526 |
| 507 | 20240621 | 110400 | 5365943650 | 25550 | 25500 | 25550 | 25450 | 196 |
| 508 | 20240621 | 110300 | 5360945650 | 25550 | 25500 | 25550 | 25500 | 71 |
| 509 | 20240621 | 110200 | 5359131950 | 25500 | 25500 | 25500 | 25500 | 38 |
| 510 | 20240621 | 110100 | 5358162950 | 25500 | 25450 | 25550 | 25450 | 26 |
| 511 | 20240621 | 110000 | 5357499550 | 25550 | 25450 | 25550 | 25450 | 471 |
| 512 | 20240621 | 105900 | 5345490000 | 25450 | 25500 | 25500 | 25450 | 138 |
| 513 | 20240621 | 105800 | 5341971550 | 25450 | 25450 | 25450 | 25450 | 333 |
| 514 | 20240621 | 105700 | 5333496700 | 25450 | 25500 | 25500 | 25450 | 59 |
| 515 | 20240621 | 105600 | 5331995050 | 25500 | 25500 | 25500 | 25450 | 78 |
| 516 | 20240621 | 105500 | 5330006250 | 25450 | 25500 | 25500 | 25450 | 1343 |
| 517 | 20240621 | 105400 | 5295762250 | 25550 | 25550 | 25550 | 25550 | 326 |
| 518 | 20240621 | 105300 | 5287432950 | 25550 | 25600 | 25600 | 25550 | 281 |
| 519 | 20240621 | 105200 | 5280245200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 520 | 20240621 | 105100 | 5280245200 | 25550 | 25550 | 25550 | 25550 | 180 |
| 521 | 20240621 | 105000 | 5275646200 | 25550 | 25550 | 25550 | 25550 | 21 |
| 522 | 20240621 | 104900 | 5275109650 | 25550 | 25550 | 25550 | 25550 | 202 |
| 523 | 20240621 | 104800 | 5269948550 | 25500 | 25500 | 25500 | 25500 | 210 |
| 524 | 20240621 | 104700 | 5264593550 | 25550 | 25450 | 25550 | 25450 | 2044 |
| 525 | 20240621 | 104600 | 5212571450 | 25450 | 25500 | 25550 | 25450 | 1922 |
| 526 | 20240621 | 104500 | 5163581000 | 25550 | 25550 | 25550 | 25500 | 172 |
| 527 | 20240621 | 104400 | 5159188350 | 25550 | 25500 | 25550 | 25500 | 411 |
| 528 | 20240621 | 104300 | 5148707750 | 25500 | 25550 | 25550 | 25500 | 943 |
| 529 | 20240621 | 104200 | 5124660000 | 25550 | 25550 | 25550 | 25550 | 99 |
| 530 | 20240621 | 104100 | 5122130550 | 25550 | 25600 | 25600 | 25550 | 718 |
| 531 | 20240621 | 104000 | 5103785400 | 25600 | 25650 | 25650 | 25600 | 790 |
| 532 | 20240621 | 103900 | 5083559400 | 25600 | 25600 | 25600 | 25600 | 10 |
| 533 | 20240621 | 103800 | 5083303400 | 25600 | 25600 | 25600 | 25600 | 300 |
| 534 | 20240621 | 103700 | 5075623400 | 25600 | 25550 | 25600 | 25550 | 36 |
| 535 | 20240621 | 103600 | 5074702900 | 25550 | 25600 | 25600 | 25500 | 3272 |
| 536 | 20240621 | 103500 | 4991080500 | 25600 | 25650 | 25650 | 25600 | 214 |
| 537 | 20240621 | 103400 | 4985596400 | 25600 | 25600 | 25600 | 25600 | 541 |
| 538 | 20240621 | 103300 | 4971746800 | 25600 | 25600 | 25600 | 25600 | 12 |
| 539 | 20240621 | 103200 | 4971439600 | 25600 | 25650 | 25650 | 25600 | 637 |
| 540 | 20240621 | 103100 | 4955131850 | 25650 | 25650 | 25650 | 25650 | 76 |
| 541 | 20240621 | 103000 | 4953182450 | 25650 | 25700 | 25700 | 25650 | 138 |
| 542 | 20240621 | 102900 | 4949642250 | 25700 | 25700 | 25700 | 25650 | 382 |
| 543 | 20240621 | 102800 | 4939834850 | 25700 | 25700 | 25750 | 25700 | 202 |
| 544 | 20240621 | 102700 | 4934643250 | 25700 | 25550 | 25700 | 25550 | 824 |
| 545 | 20240621 | 102600 | 4913544500 | 25550 | 25500 | 25550 | 25500 | 313 |
| 546 | 20240621 | 102500 | 4905557200 | 25550 | 25550 | 25550 | 25550 | 20 |
| 547 | 20240621 | 102400 | 4905046200 | 25450 | 25500 | 25500 | 25450 | 199 |
| 548 | 20240621 | 102300 | 4899978450 | 25500 | 25500 | 25550 | 25250 | 5406 |
| 549 | 20240621 | 102200 | 4762868900 | 25500 | 25500 | 25500 | 25450 | 478 |
| 550 | 20240621 | 102100 | 4750681200 | 25500 | 25400 | 25500 | 25400 | 764 |
| 551 | 20240621 | 102000 | 4731214400 | 25400 | 25400 | 25500 | 25350 | 2831 |
| 552 | 20240621 | 101900 | 4659177750 | 25400 | 25350 | 25550 | 25350 | 911 |
| 553 | 20240621 | 101800 | 4636030300 | 25500 | 25500 | 25600 | 25400 | 15642 |
| 554 | 20240621 | 101700 | 4238118700 | 25550 | 25500 | 25550 | 25450 | 1412 |
| 555 | 20240621 | 101600 | 4202132600 | 25450 | 25550 | 25550 | 25450 | 3890 |
| 556 | 20240621 | 101500 | 4103113800 | 25550 | 25450 | 25700 | 25450 | 4140 |
| 557 | 20240621 | 101400 | 3997456450 | 25450 | 25600 | 25600 | 25450 | 6864 |
| 558 | 20240621 | 101300 | 3822161950 | 25600 | 25600 | 25700 | 25600 | 3008 |
| 559 | 20240621 | 101200 | 3745121800 | 25700 | 25800 | 25800 | 25600 | 6020 |
| 560 | 20240621 | 101100 | 3590514400 | 25750 | 25800 | 25800 | 25750 | 364 |
| 561 | 20240621 | 101000 | 3581136300 | 25800 | 25800 | 25850 | 25750 | 2639 |
| 562 | 20240621 | 100900 | 3513150200 | 25800 | 25800 | 25800 | 25800 | 230 |
| 563 | 20240621 | 100800 | 3507216200 | 25850 | 25850 | 25850 | 25850 | 10 |
| 564 | 20240621 | 100700 | 3506957700 | 25800 | 25800 | 25800 | 25800 | 49 |
| 565 | 20240621 | 100600 | 3505693500 | 25800 | 25850 | 25850 | 25800 | 111 |
| 566 | 20240621 | 100500 | 3502826400 | 25800 | 25800 | 25800 | 25800 | 65 |
| 567 | 20240621 | 100400 | 3501149400 | 25800 | 25850 | 25850 | 25800 | 262 |
| 568 | 20240621 | 100300 | 3494382550 | 25850 | 25750 | 25850 | 25750 | 322 |
| 569 | 20240621 | 100200 | 3486085200 | 25750 | 25750 | 25750 | 25650 | 2781 |
| 570 | 20240621 | 100100 | 3414591700 | 25750 | 25900 | 25900 | 25650 | 10977 |
| 571 | 20240621 | 100000 | 3131962250 | 25900 | 25950 | 25950 | 25900 | 641 |
| 572 | 20240621 | 095900 | 3115360300 | 25950 | 25850 | 25950 | 25850 | 496 |
| 573 | 20240621 | 095800 | 3102536250 | 25850 | 25800 | 25850 | 25800 | 440 |
| 574 | 20240621 | 095700 | 3091164550 | 25850 | 25900 | 25900 | 25800 | 3511 |
| 575 | 20240621 | 095600 | 3000475700 | 25900 | 26000 | 26000 | 25900 | 647 |
| 576 | 20240621 | 095500 | 2983713150 | 25950 | 26000 | 26000 | 25900 | 6502 |
| 577 | 20240621 | 095400 | 2815293650 | 25850 | 26050 | 26050 | 25850 | 5008 |
| 578 | 20240621 | 095300 | 2685577850 | 26050 | 26050 | 26050 | 25950 | 3200 |
| 579 | 20240621 | 095200 | 2602517450 | 26050 | 26050 | 26050 | 26050 | 11 |
| 580 | 20240621 | 095100 | 2602230900 | 26000 | 26000 | 26050 | 25900 | 158 |
| 581 | 20240621 | 095000 | 2598123000 | 26000 | 25950 | 26000 | 25950 | 3051 |
| 582 | 20240621 | 094900 | 2518815900 | 25950 | 25900 | 25950 | 25800 | 4214 |
| 583 | 20240621 | 094800 | 2410051300 | 25900 | 26000 | 26000 | 25900 | 180 |
| 584 | 20240621 | 094700 | 2405382300 | 25900 | 25900 | 26000 | 25900 | 116 |
| 585 | 20240621 | 094600 | 2402367800 | 25900 | 25800 | 25900 | 25800 | 2350 |
| 586 | 20240621 | 094500 | 2341509150 | 25800 | 25850 | 25850 | 25800 | 1600 |
| 587 | 20240621 | 094400 | 2300195650 | 25850 | 25900 | 25950 | 25850 | 492 |
| 588 | 20240621 | 094300 | 2287467650 | 25850 | 25800 | 25900 | 25800 | 60 |
| 589 | 20240621 | 094200 | 2285918850 | 25800 | 25800 | 25850 | 25750 | 901 |
| 590 | 20240621 | 094100 | 2262672200 | 25800 | 25900 | 25900 | 25800 | 3143 |
| 591 | 20240621 | 094000 | 2181487400 | 25950 | 25950 | 25950 | 25850 | 8779 |
| 592 | 20240621 | 093900 | 1953867300 | 25950 | 26000 | 26000 | 25950 | 210 |
| 593 | 20240621 | 093800 | 1948411400 | 26000 | 25950 | 26000 | 25950 | 911 |
| 594 | 20240621 | 093700 | 1924733750 | 25950 | 26000 | 26000 | 25950 | 228 |
| 595 | 20240621 | 093600 | 1918812900 | 26000 | 26000 | 26050 | 25950 | 4744 |
| 596 | 20240621 | 093500 | 1795468950 | 26000 | 26000 | 26050 | 25950 | 1549 |
| 597 | 20240621 | 093400 | 1755192600 | 25950 | 25950 | 25950 | 25900 | 2692 |
| 598 | 20240621 | 093300 | 1685448950 | 25900 | 26000 | 26000 | 25900 | 289 |
| 599 | 20240621 | 093200 | 1677948200 | 25900 | 25900 | 25950 | 25900 | 558 |
| 600 | 20240621 | 093100 | 1663471550 | 25900 | 26000 | 26000 | 25900 | 511 |
| 601 | 20240621 | 093000 | 1650229150 | 26050 | 26000 | 26100 | 26000 | 1079 |
| 602 | 20240621 | 092900 | 1622166100 | 26100 | 26100 | 26100 | 26100 | 152 |
| 603 | 20240621 | 092800 | 1618198900 | 26150 | 25900 | 26150 | 25900 | 413 |
| 604 | 20240621 | 092700 | 1607424300 | 25900 | 25900 | 26000 | 25900 | 1356 |
| 605 | 20240621 | 092600 | 1572233450 | 25900 | 25900 | 25900 | 25850 | 997 |
| 606 | 20240621 | 092500 | 1546433900 | 25900 | 25850 | 25900 | 25850 | 200 |
| 607 | 20240621 | 092400 | 1541253950 | 25850 | 25850 | 25900 | 25850 | 1062 |
| 608 | 20240621 | 092300 | 1513801200 | 25850 | 25900 | 25900 | 25850 | 809 |
| 609 | 20240621 | 092200 | 1492857900 | 25900 | 25850 | 25950 | 25850 | 1267 |
| 610 | 20240621 | 092100 | 1460072150 | 25950 | 25900 | 25950 | 25850 | 1236 |
| 611 | 20240621 | 092000 | 1428065800 | 25900 | 25900 | 25950 | 25850 | 4987 |
| 612 | 20240621 | 091900 | 1299055100 | 25900 | 25950 | 26000 | 25900 | 3563 |
| 613 | 20240621 | 091800 | 1206631050 | 25950 | 26000 | 26000 | 25950 | 1025 |
| 614 | 20240621 | 091700 | 1179995300 | 26000 | 26050 | 26050 | 26000 | 1099 |
| 615 | 20240621 | 091600 | 1151420300 | 26000 | 26100 | 26100 | 26000 | 943 |
| 616 | 20240621 | 091500 | 1126894450 | 26050 | 26000 | 26100 | 26000 | 1889 |
| 617 | 20240621 | 091400 | 1077714700 | 26000 | 26000 | 26000 | 26000 | 810 |
| 618 | 20240621 | 091300 | 1056654700 | 26000 | 26100 | 26100 | 26000 | 1103 |
| 619 | 20240621 | 091200 | 1027954800 | 26000 | 26150 | 26150 | 26000 | 5007 |
| 620 | 20240621 | 091100 | 897330550 | 26200 | 26250 | 26300 | 26200 | 4214 |
| 621 | 20240621 | 091000 | 786843200 | 26250 | 26250 | 26300 | 26200 | 337 |
| 622 | 20240621 | 090900 | 778001850 | 26200 | 26300 | 26300 | 26200 | 2632 |
| 623 | 20240621 | 090800 | 708916550 | 26250 | 26250 | 26350 | 26200 | 5395 |
| 624 | 20240621 | 090700 | 567166100 | 26250 | 26300 | 26350 | 26250 | 2320 |
| 625 | 20240621 | 090600 | 506205400 | 26300 | 26400 | 26400 | 26300 | 2445 |
| 626 | 20240621 | 090500 | 441763700 | 26400 | 26500 | 26500 | 26350 | 1359 |
| 627 | 20240621 | 090400 | 405884650 | 26500 | 26500 | 26500 | 26400 | 997 |
| 628 | 20240621 | 090300 | 379479550 | 26500 | 26300 | 26500 | 26300 | 1939 |
| 629 | 20240621 | 090200 | 328353800 | 26350 | 26400 | 26500 | 26350 | 4703 |
| 630 | 20240621 | 090100 | 204134200 | 26400 | 26550 | 26600 | 26400 | 701 |
| 631 | 20240621 | 090000 | 185576750 | 26350 | 26650 | 26650 | 26350 | 6946 |